1,242€
3,33%
Echtzeit-Aktienkurs Orexo AB
Bid:
Ask:
Aktienkurse zur Orexo AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,26 | 1,26 | 1,20 | 1,24 | -1,66% | - |
| 10.04.2025 | 1,18 | 1,29 | 1,18 | 1,26 | 6,68% | - |
| 09.04.2025 | 1,26 | 1,27 | 1,15 | 1,18 | -6,56% | - |
| 08.04.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 0,80% | - |
| 07.04.2025 | 1,33 | 1,33 | 1,12 | 1,26 | -5,99% | - |
| 04.04.2025 | 1,29 | 1,39 | 1,22 | 1,34 | 3,09% | - |
| 03.04.2025 | 1,37 | 1,37 | 1,27 | 1,30 | -4,92% | - |
| 02.04.2025 | 1,33 | 1,36 | 1,31 | 1,36 | 2,87% | - |
| 01.04.2025 | 1,32 | 1,37 | 1,30 | 1,33 | 0,53% | - |
| 31.03.2025 | 1,33 | 1,36 | 1,31 | 1,32 | -0,53% | - |
| 28.03.2025 | 1,34 | 1,37 | 1,31 | 1,33 | -1,19% | - |
| 27.03.2025 | 1,40 | 1,41 | 1,33 | 1,34 | -3,80% | - |
| 26.03.2025 | 1,40 | 1,42 | 1,37 | 1,39 | -0,29% | - |
| 25.03.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 0,36% | - |
| 24.03.2025 | 1,39 | 1,47 | 1,37 | 1,39 | 0,65% | - |
| 21.03.2025 | 1,30 | 1,43 | 1,30 | 1,38 | 6,46% | - |
| 20.03.2025 | 1,33 | 1,34 | 1,29 | 1,30 | -2,62% | - |
| 19.03.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -0,82% | - |
| 18.03.2025 | 1,34 | 1,42 | 1,31 | 1,35 | 0,60% | - |
| 17.03.2025 | 1,33 | 1,39 | 1,33 | 1,34 | 0,60% | - |
| 14.03.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -0,30% | - |
| 13.03.2025 | 1,35 | 1,40 | 1,33 | 1,33 | -1,33% | - |
| 12.03.2025 | 1,39 | 1,44 | 1,34 | 1,35 | -2,38% | - |
| 11.03.2025 | 1,44 | 1,44 | 1,37 | 1,39 | -3,75% | - |
| 10.03.2025 | 1,45 | 1,51 | 1,42 | 1,44 | -0,83% | - |
| 07.03.2025 | 1,47 | 1,51 | 1,43 | 1,45 | -1,43% | - |
| 06.03.2025 | 1,45 | 1,50 | 1,43 | 1,47 | 2,15% | - |
| 05.03.2025 | 1,44 | 1,47 | 1,43 | 1,44 | 0,14% | - |
| 04.03.2025 | 1,48 | 1,50 | 1,43 | 1,44 | -2,37% | - |
| 03.03.2025 | 1,48 | 1,50 | 1,42 | 1,47 | -0,41% | - |
| 28.02.2025 | 1,45 | 1,52 | 1,44 | 1,48 | 2,21% | - |
| 27.02.2025 | 1,46 | 1,49 | 1,41 | 1,45 | -0,34% | - |
| 26.02.2025 | 1,43 | 1,49 | 1,41 | 1,45 | 1,54% | 20,00 |
| 25.02.2025 | 1,47 | 1,47 | 1,40 | 1,43 | -2,39% | - |
| 24.02.2025 | 1,53 | 1,59 | 1,45 | 1,47 | -4,06% | - |
| 21.02.2025 | 1,45 | 1,54 | 1,45 | 1,53 | 0,33% | - |
| 20.02.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 1,06% | - |
| 19.02.2025 | 1,53 | 1,53 | 1,46 | 1,51 | -1,50% | - |
| 18.02.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -0,97% | - |
| 17.02.2025 | 1,51 | 1,57 | 1,47 | 1,55 | 2,39% | - |
| 14.02.2025 | 1,38 | 1,51 | 1,37 | 1,51 | 9,59% | - |
| 13.02.2025 | 1,44 | 1,44 | 1,37 | 1,38 | -4,51% | - |
| 12.02.2025 | 1,49 | 1,49 | 1,43 | 1,44 | -3,35% | - |
| 11.02.2025 | 1,58 | 1,58 | 1,48 | 1,49 | -5,39% | - |
| 10.02.2025 | 1,63 | 1,64 | 1,56 | 1,58 | -3,49% | - |
| 07.02.2025 | 1,69 | 1,74 | 1,60 | 1,63 | -3,26% | - |
| 06.02.2025 | 1,65 | 1,88 | 1,58 | 1,69 | 2,30% | - |
| 05.02.2025 | 1,59 | 1,66 | 1,46 | 1,65 | 3,97% | - |
| 04.02.2025 | 1,59 | 1,62 | 1,56 | 1,59 | -0,06% | - |
| 03.02.2025 | 1,62 | 1,64 | 1,57 | 1,59 | -1,97% | 100,00 |
| 31.01.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -1,04% | - |
| 30.01.2025 | 1,61 | 1,67 | 1,60 | 1,64 | 2,06% | - |
| 29.01.2025 | 1,68 | 1,69 | 1,54 | 1,61 | -4,41% | - |
| 28.01.2025 | 1,73 | 1,73 | 1,66 | 1,68 | -2,95% | - |
| 27.01.2025 | 1,65 | 1,73 | 1,61 | 1,73 | 4,72% | - |
| 24.01.2025 | 1,70 | 1,70 | 1,64 | 1,65 | -2,48% | - |
| 23.01.2025 | 1,68 | 1,71 | 1,64 | 1,69 | 0,65% | - |
| 22.01.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -2,09% | - |
| 21.01.2025 | 1,67 | 1,73 | 1,67 | 1,72 | 2,87% | - |
| 20.01.2025 | 1,63 | 1,68 | 1,57 | 1,67 | 2,77% | - |
| 17.01.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,93% | - |
| 16.01.2025 | 1,61 | 1,69 | 1,61 | 1,66 | -1,37% | - |
| 15.01.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -2,04% | - |
| 14.01.2025 | 1,67 | 1,73 | 1,62 | 1,72 | 2,57% | - |
| 13.01.2025 | 1,69 | 1,72 | 1,66 | 1,67 | -1,01% | - |
| 10.01.2025 | 1,59 | 1,70 | 1,58 | 1,69 | 6,62% | - |
| 09.01.2025 | 1,62 | 1,64 | 1,50 | 1,59 | -1,92% | - |
| 08.01.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -2,77% | - |
| 07.01.2025 | 1,61 | 1,69 | 1,61 | 1,66 | 3,17% | - |
| 06.01.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -0,31% | - |
| 03.01.2025 | 1,59 | 1,65 | 1,56 | 1,62 | 1,76% | - |
| 02.01.2025 | 1,44 | 1,63 | 1,44 | 1,59 | -1,91% | - |
| 30.12.2024 | 1,52 | 1,63 | 1,50 | 1,62 | 6,37% | - |
| 27.12.2024 | 1,54 | 1,56 | 1,44 | 1,52 | -1,30% | - |
| 23.12.2024 | 1,66 | 1,66 | 1,51 | 1,54 | -6,88% | - |
| 20.12.2024 | 1,68 | 1,68 | 1,51 | 1,66 | -1,37% | - |
| 19.12.2024 | 1,78 | 1,78 | 1,62 | 1,68 | -5,62% | - |
| 18.12.2024 | 1,89 | 1,89 | 1,73 | 1,78 | -5,92% | - |
| 17.12.2024 | 1,81 | 2,07 | 1,81 | 1,89 | 4,13% | 820,00 |
| 16.12.2024 | 1,47 | 1,88 | 1,47 | 1,82 | 23,04% | - |
| 13.12.2024 | 1,57 | 1,57 | 1,45 | 1,48 | -5,63% | - |
| 12.12.2024 | 1,51 | 1,58 | 1,50 | 1,56 | 3,85% | - |
| 11.12.2024 | 1,38 | 1,52 | 1,38 | 1,51 | 8,97% | - |
| 10.12.2024 | 1,35 | 1,38 | 1,33 | 1,38 | 2,22% | - |
| 09.12.2024 | 1,33 | 1,38 | 1,32 | 1,35 | 1,65% | - |
| 06.12.2024 | 1,25 | 1,35 | 1,25 | 1,33 | 2,23% | - |
| 05.12.2024 | 1,31 | 1,31 | 1,27 | 1,30 | -0,76% | - |
| 04.12.2024 | 1,24 | 1,33 | 1,24 | 1,31 | 5,39% | - |
| 03.12.2024 | 1,19 | 1,28 | 1,19 | 1,24 | 4,80% | - |
| 02.12.2024 | 1,10 | 1,23 | 1,10 | 1,19 | 8,01% | - |
| 29.11.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 3,68% | - |
| 28.11.2024 | 1,08 | 1,08 | 1,01 | 1,06 | -1,94% | - |
| 27.11.2024 | 1,06 | 1,12 | 1,00 | 1,08 | 2,27% | - |
| 26.11.2024 | 0,89 | 1,13 | 0,89 | 1,06 | 18,63% | - |
| 25.11.2024 | 0,82 | 0,92 | 0,82 | 0,89 | 8,26% | - |
| 22.11.2024 | 0,80 | 0,84 | 0,80 | 0,82 | 2,49% | - |
| 21.11.2024 | 0,80 | 0,80 | 0,79 | 0,80 | 0,50% | - |
| 20.11.2024 | 0,86 | 0,86 | 0,80 | 0,80 | -2,20% | - |
| 19.11.2024 | 0,87 | 0,87 | 0,81 | 0,82 | -5,44% | - |
| 18.11.2024 | 0,86 | 0,86 | 0,84 | 0,86 | 0,23% | - |